MC Mining Limited (JSE:MCZ)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 323.00
+8.00 (2.54%)
At close: Jul 17, 2026
JSE:MCZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | 2.54% | 470 |
| Jul 16, 2026 | 288.00 | 315.00 | 288.00 | 315.00 | 315.00 | -3.08% | 819 |
| Jul 15, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 7.26% | 130 |
| Jul 14, 2026 | 293.00 | 307.00 | 293.00 | 303.00 | 303.00 | 3.06% | 7,200 |
| Jul 13, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | -9.82% | 25 |
| Jul 10, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - | - |
| Jul 9, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 18.55% | 170 |
| Jul 8, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | - |
| Jul 7, 2026 | 278.00 | 278.00 | 250.00 | 275.00 | 275.00 | -13.79% | 32,654 |
| Jul 6, 2026 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | -0.31% | 100 |
| Jul 3, 2026 | 323.00 | 323.00 | 320.00 | 320.00 | 320.00 | -3.03% | 522 |
| Jul 2, 2026 | 316.00 | 330.00 | 316.00 | 330.00 | 330.00 | 4.43% | 1,337 |
| Jul 1, 2026 | 303.00 | 316.00 | 303.00 | 316.00 | 316.00 | 5.33% | 16,782 |
| Jun 30, 2026 | 280.00 | 300.00 | 280.00 | 300.00 | 300.00 | 7.14% | 9,265 |
| Jun 29, 2026 | 305.00 | 305.00 | 280.00 | 280.00 | 280.00 | -10.26% | 466 |
| Jun 26, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - | - |
| Jun 25, 2026 | 316.00 | 316.00 | 312.00 | 312.00 | 312.00 | 2.30% | 1,411 |
| Jun 24, 2026 | 315.00 | 315.00 | 305.00 | 305.00 | 305.00 | -3.48% | 13,116 |
| Jun 23, 2026 | 300.00 | 316.00 | 275.00 | 316.00 | 316.00 | 5.69% | 14,196 |
| Jun 22, 2026 | 300.00 | 300.00 | 299.00 | 299.00 | 299.00 | - | 659 |
| Jun 19, 2026 | 301.00 | 315.00 | 287.00 | 299.00 | 299.00 | -0.33% | 1,895 |
| Jun 18, 2026 | 311.00 | 312.00 | 300.00 | 300.00 | 300.00 | -5.06% | 7,962 |
| Jun 17, 2026 | 320.00 | 320.00 | 316.00 | 316.00 | 316.00 | -3.07% | 620 |
| Jun 15, 2026 | 310.00 | 326.00 | 300.00 | 326.00 | 326.00 | -0.61% | 10,559 |
| Jun 12, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | - |
| Jun 11, 2026 | 330.00 | 330.00 | 310.00 | 328.00 | 328.00 | -0.61% | 12,026 |
| Jun 10, 2026 | 330.00 | 330.00 | 311.00 | 330.00 | 330.00 | - | 1,122 |
| Jun 9, 2026 | 330.00 | 330.00 | 312.00 | 330.00 | 330.00 | - | 4,032 |
| Jun 8, 2026 | 346.00 | 346.00 | 330.00 | 330.00 | 330.00 | -5.44% | 463 |
| Jun 5, 2026 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 2.95% | 282 |
| Jun 4, 2026 | 349.00 | 349.00 | 332.00 | 339.00 | 339.00 | -0.29% | 7,868 |
| Jun 3, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Jun 2, 2026 | 349.00 | 349.00 | 340.00 | 340.00 | 340.00 | -1.16% | 8,834 |
| Jun 1, 2026 | 344.00 | 344.00 | 315.00 | 344.00 | 344.00 | -1.71% | 5,849 |
| May 29, 2026 | 344.00 | 350.00 | 344.00 | 350.00 | 350.00 | -1.96% | 711 |
| May 28, 2026 | 332.00 | 357.00 | 332.00 | 357.00 | 357.00 | 7.53% | 599 |
| May 27, 2026 | 349.00 | 357.00 | 332.00 | 332.00 | 332.00 | -4.87% | 5,688 |
| May 26, 2026 | 348.00 | 352.00 | 320.00 | 349.00 | 349.00 | -0.85% | 73,687 |
| May 25, 2026 | 355.00 | 355.00 | 352.00 | 352.00 | 352.00 | -0.85% | 5,236 |
| May 22, 2026 | 357.00 | 357.00 | 355.00 | 355.00 | 355.00 | 0.28% | 1,553 |
| May 21, 2026 | 363.00 | 363.00 | 354.00 | 354.00 | 354.00 | -3.28% | 1,099 |
| May 20, 2026 | 341.00 | 366.00 | 341.00 | 366.00 | 366.00 | 6.09% | 279 |
| May 19, 2026 | 375.00 | 375.00 | 330.00 | 345.00 | 345.00 | 1.47% | 3,950 |
| May 18, 2026 | 348.00 | 348.00 | 330.00 | 340.00 | 340.00 | -2.86% | 258,892 |
| May 15, 2026 | 362.00 | 362.00 | 350.00 | 350.00 | 350.00 | -1.41% | 10,903 |
| May 14, 2026 | 356.00 | 370.00 | 355.00 | 355.00 | 355.00 | - | 125,844 |
| May 13, 2026 | 364.00 | 364.00 | 355.00 | 355.00 | 355.00 | -5.33% | 6,612 |
| May 12, 2026 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | -6.02% | 5,212 |
| May 11, 2026 | 359.00 | 400.00 | 359.00 | 399.00 | 399.00 | 14.00% | 32,659 |
| May 8, 2026 | 369.00 | 369.00 | 350.00 | 350.00 | 350.00 | -2.23% | 20,668 |